Tahsin Industrial Corporation (TPE:1315)
Taiwan · Delayed Price · Currency is TWD 65.70
+0.10 (0.15%)
Aug 22, 2025, 2:36 PM CST
Tahsin Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 65.70 | 65.80 | 65.70 | 65.70 | 65.70 | - | 11,253 |
| Aug 21, 2025 | 65.80 | 66.00 | 65.70 | 65.70 | 65.70 | - | 8,673 |
| Aug 20, 2025 | 65.80 | 65.80 | 65.70 | 65.70 | 65.70 | -0.15% | 21,150 |
| Aug 19, 2025 | 65.90 | 66.10 | 65.80 | 65.80 | 65.80 | -0.15% | 8,383 |
| Aug 18, 2025 | 66.00 | 66.20 | 65.80 | 65.90 | 65.90 | -0.30% | 32,230 |
| Aug 15, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | 4,315 |
| Aug 14, 2025 | 66.00 | 66.20 | 65.90 | 66.10 | 66.10 | -0.15% | 21,589 |
| Aug 13, 2025 | 66.60 | 66.70 | 66.20 | 66.20 | 66.20 | -0.45% | 29,182 |
| Aug 12, 2025 | 66.30 | 66.70 | 66.20 | 66.50 | 66.50 | 0.15% | 18,198 |
| Aug 11, 2025 | 66.40 | 66.40 | 66.30 | 66.40 | 66.40 | 0.76% | 3,591 |
| Aug 8, 2025 | 66.00 | 66.20 | 65.80 | 65.90 | 65.90 | -0.15% | 8,479 |
| Aug 7, 2025 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | - | 6,837 |
| Aug 6, 2025 | 66.10 | 66.10 | 66.00 | 66.00 | 66.00 | -0.15% | 6,997 |
| Aug 5, 2025 | 65.80 | 66.60 | 65.80 | 66.10 | 66.10 | 0.46% | 10,786 |
| Aug 4, 2025 | 65.60 | 65.80 | 65.60 | 65.80 | 65.80 | -0.90% | 13,090 |
| Aug 1, 2025 | 66.20 | 66.40 | 66.20 | 66.40 | 66.40 | -0.30% | 17,296 |
| Jul 31, 2025 | 66.50 | 67.00 | 66.50 | 66.60 | 66.60 | -0.15% | 10,499 |
| Jul 30, 2025 | 67.00 | 67.00 | 66.40 | 66.70 | 66.70 | 1.21% | 14,851 |
| Jul 29, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | -1.64% | 1,429 |
| Jul 28, 2025 | 65.70 | 67.00 | 65.70 | 67.00 | 67.00 | 1.67% | 5,245 |
| Jul 25, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - | - |
| Jul 24, 2025 | 66.20 | 66.20 | 65.90 | 65.90 | 65.90 | -0.30% | 3,005 |
| Jul 23, 2025 | 66.20 | 66.20 | 66.10 | 66.10 | 66.10 | - | 3,179 |
| Jul 22, 2025 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | -0.60% | 11,488 |
| Jul 21, 2025 | 66.50 | 66.70 | 66.40 | 66.50 | 66.50 | - | 9,091 |
| Jul 18, 2025 | 66.30 | 66.50 | 66.30 | 66.50 | 66.50 | 0.45% | 3,069 |
| Jul 17, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 0.15% | 1,356 |
| Jul 16, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.15% | 1,799 |
| Jul 15, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.15% | 2,957 |
| Jul 14, 2025 | 66.30 | 66.30 | 65.90 | 65.90 | 65.90 | 0.46% | 4,222 |
| Jul 11, 2025 | 66.00 | 66.00 | 65.60 | 65.60 | 65.60 | -0.91% | 4,410 |
| Jul 10, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jul 9, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | 1,000 |
| Jul 8, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.19% | 3,163 |
| Jul 7, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jul 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | 4,733 |
| Jul 3, 2025 | 66.60 | 66.80 | 66.60 | 66.60 | 66.60 | - | 11,011 |
| Jul 2, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - | - |
| Jul 1, 2025 | 66.40 | 66.80 | 66.40 | 66.60 | 66.60 | 0.30% | 14,634 |
| Jun 30, 2025 | 66.50 | 66.50 | 66.40 | 66.40 | 66.40 | - | 5,143 |
| Jun 27, 2025 | 65.80 | 66.60 | 65.70 | 66.40 | 66.40 | 0.61% | 8,230 |
| Jun 26, 2025 | 66.50 | 66.70 | 65.40 | 66.00 | 66.00 | -0.30% | 12,665 |
| Jun 25, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - | - |
| Jun 24, 2025 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | 1.38% | 4,659 |
| Jun 23, 2025 | 65.10 | 65.30 | 65.00 | 65.30 | 65.30 | -0.61% | 10,521 |
| Jun 20, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.15% | 1,521 |
| Jun 19, 2025 | 66.00 | 66.00 | 65.70 | 65.80 | 65.80 | -0.30% | 17,308 |
| Jun 18, 2025 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | -0.90% | 3,298 |
| Jun 17, 2025 | 66.20 | 66.60 | 66.20 | 66.60 | 66.60 | - | 3,101 |
| Jun 16, 2025 | 65.80 | 66.70 | 65.80 | 66.60 | 66.60 | 1.22% | 6,680 |